Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,654.85 -0.53% NIFTY BANK 55,076.90 -0.09% NIFTY IT 27,887.65 -0.88% NIFTY MIDCAP 100 59,477.80 -0.47% NIFTY SMALLCAP 100 19,519.65 +0.36% NIFTY AUTO 25,135.65 -1.59% NIFTY PHARMA 26,465.80 -0.32% NIFTY FMCG 44,858.35 -0.77%
Open as of 12:31 IST · about a minute behind

← PGIL

Pearl Global Industries Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹1,146.10 · H ₹1,153.90 · L ₹1,130.40 · C ₹1,138.40
Open ₹1,132.60 High ₹1,153.90 Low ₹1,131.00 Close ₹1,150.00 ▲ +1.54% in the session
1,1541,1421,13109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,133 · H 1,142 · L 1,132 · C 1,14209:20 · O 1,144 · H 1,148 · L 1,142 · C 1,14809:25 · O 1,148 · H 1,148 · L 1,140 · C 1,14309:30 · O 1,144 · H 1,150 · L 1,141 · C 1,14909:35 · O 1,150 · H 1,153 · L 1,146 · C 1,15009:40 · O 1,149 · H 1,154 · L 1,148 · C 1,15109:45 · O 1,151 · H 1,152 · L 1,150 · C 1,15009:50 · O 1,148 · H 1,150 · L 1,145 · C 1,14609:55 · O 1,146 · H 1,148 · L 1,145 · C 1,14810:00 · O 1,146 · H 1,148 · L 1,145 · C 1,14610:05 · O 1,145 · H 1,147 · L 1,145 · C 1,14710:10 · O 1,147 · H 1,148 · L 1,142 · C 1,14310:15 · O 1,143 · H 1,149 · L 1,143 · C 1,14810:20 · O 1,147 · H 1,148 · L 1,145 · C 1,14810:25 · O 1,146 · H 1,147 · L 1,145 · C 1,14510:30 · O 1,145 · H 1,148 · L 1,145 · C 1,14510:35 · O 1,146 · H 1,148 · L 1,145 · C 1,14510:40 · O 1,146 · H 1,147 · L 1,145 · C 1,14510:45 · O 1,146 · H 1,146 · L 1,145 · C 1,14610:50 · O 1,146 · H 1,146 · L 1,144 · C 1,14510:55 · O 1,145 · H 1,146 · L 1,145 · C 1,14511:00 · O 1,146 · H 1,146 · L 1,145 · C 1,14511:05 · O 1,145 · H 1,148 · L 1,145 · C 1,14711:10 · O 1,147 · H 1,151 · L 1,146 · C 1,15011:15 · O 1,149 · H 1,150 · L 1,146 · C 1,14911:20 · O 1,148 · H 1,150 · L 1,146 · C 1,15011:25 · O 1,149 · H 1,149 · L 1,147 · C 1,14911:30 · O 1,149 · H 1,150 · L 1,148 · C 1,15011:35 · O 1,149 · H 1,150 · L 1,149 · C 1,14911:40 · O 1,149 · H 1,152 · L 1,149 · C 1,15011:45 · O 1,150 · H 1,150 · L 1,145 · C 1,14811:50 · O 1,147 · H 1,148 · L 1,145 · C 1,14511:56 · O 1,145 · H 1,146 · L 1,143 · C 1,14412:00 · O 1,144 · H 1,145 · L 1,143 · C 1,14312:05 · O 1,144 · H 1,146 · L 1,143 · C 1,14412:10 · O 1,143 · H 1,146 · L 1,143 · C 1,14612:15 · O 1,145 · H 1,148 · L 1,144 · C 1,14812:20 · O 1,147 · H 1,150 · L 1,146 · C 1,15012:25 · O 1,150 · H 1,150 · L 1,145 · C 1,14512:30 · O 1,146 · H 1,148 · L 1,146 · C 1,14612:35 · O 1,146 · H 1,147 · L 1,145 · C 1,14512:41 · O 1,146 · H 1,149 · L 1,146 · C 1,14812:45 · O 1,148 · H 1,150 · L 1,148 · C 1,15012:50 · O 1,150 · H 1,152 · L 1,150 · C 1,15212:55 · O 1,152 · H 1,152 · L 1,140 · C 1,14313:00 · O 1,142 · H 1,143 · L 1,136 · C 1,14013:06 · O 1,138 · H 1,140 · L 1,137 · C 1,13813:10 · O 1,138 · H 1,138 · L 1,136 · C 1,13713:15 · O 1,137 · H 1,141 · L 1,134 · C 1,14013:20 · O 1,142 · H 1,144 · L 1,141 · C 1,14313:25 · O 1,142 · H 1,144 · L 1,142 · C 1,14413:31 · O 1,144 · H 1,144 · L 1,140 · C 1,14013:35 · O 1,142 · H 1,142 · L 1,140 · C 1,14013:41 · O 1,140 · H 1,140 · L 1,139 · C 1,14013:45 · O 1,140 · H 1,140 · L 1,140 · C 1,14013:50 · O 1,139 · H 1,140 · L 1,139 · C 1,13913:55 · O 1,139 · H 1,140 · L 1,138 · C 1,14014:00 · O 1,140 · H 1,142 · L 1,138 · C 1,14214:05 · O 1,144 · H 1,144 · L 1,141 · C 1,14414:11 · O 1,142 · H 1,149 · L 1,142 · C 1,14914:18 · O 1,147 · H 1,148 · L 1,146 · C 1,14814:20 · O 1,149 · H 1,151 · L 1,147 · C 1,14914:25 · O 1,149 · H 1,150 · L 1,146 · C 1,14614:30 · O 1,147 · H 1,147 · L 1,136 · C 1,13614:35 · O 1,137 · H 1,137 · L 1,135 · C 1,13514:40 · O 1,135 · H 1,135 · L 1,131 · C 1,13114:45 · O 1,131 · H 1,134 · L 1,131 · C 1,13214:50 · O 1,132 · H 1,133 · L 1,131 · C 1,13314:55 · O 1,132 · H 1,140 · L 1,132 · C 1,13915:00 · O 1,139 · H 1,140 · L 1,135 · C 1,13515:05 · O 1,136 · H 1,137 · L 1,135 · C 1,13715:10 · O 1,136 · H 1,140 · L 1,135 · C 1,13715:15 · O 1,136 · H 1,141 · L 1,136 · C 1,13915:20 · O 1,139 · H 1,140 · L 1,137 · C 1,13815:25 · O 1,138 · H 1,150 · L 1,133 · C 1,150
1,1541,1421,13109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,133 · H 1,148 · L 1,132 · C 1,14309:30 · O 1,144 · H 1,154 · L 1,141 · C 1,15109:45 · O 1,151 · H 1,152 · L 1,145 · C 1,14810:00 · O 1,146 · H 1,148 · L 1,142 · C 1,14310:15 · O 1,143 · H 1,149 · L 1,143 · C 1,14510:30 · O 1,145 · H 1,148 · L 1,145 · C 1,14510:45 · O 1,146 · H 1,146 · L 1,144 · C 1,14511:00 · O 1,146 · H 1,151 · L 1,145 · C 1,15011:15 · O 1,149 · H 1,150 · L 1,146 · C 1,14911:30 · O 1,149 · H 1,152 · L 1,148 · C 1,15011:45 · O 1,150 · H 1,150 · L 1,143 · C 1,14412:00 · O 1,144 · H 1,146 · L 1,143 · C 1,14612:15 · O 1,145 · H 1,150 · L 1,144 · C 1,14512:30 · O 1,146 · H 1,149 · L 1,145 · C 1,14812:45 · O 1,148 · H 1,152 · L 1,140 · C 1,14313:00 · O 1,142 · H 1,143 · L 1,136 · C 1,13713:15 · O 1,137 · H 1,144 · L 1,134 · C 1,14413:30 · O 1,144 · H 1,144 · L 1,139 · C 1,14013:45 · O 1,140 · H 1,140 · L 1,138 · C 1,14014:00 · O 1,140 · H 1,149 · L 1,138 · C 1,14914:15 · O 1,147 · H 1,151 · L 1,146 · C 1,14614:30 · O 1,147 · H 1,147 · L 1,131 · C 1,13114:45 · O 1,131 · H 1,140 · L 1,131 · C 1,13915:00 · O 1,139 · H 1,140 · L 1,135 · C 1,13715:15 · O 1,136 · H 1,150 · L 1,133 · C 1,150

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,132.60 ₹1,142.30 ₹1,132.00 ₹1,142.30 — 3,912
09:20 ₹1,144.10 ₹1,148.00 ₹1,142.40 ₹1,147.70 +0.47% 3,336
09:25 ₹1,147.70 ₹1,147.70 ₹1,140.30 ₹1,142.50 -0.45% 1,557
09:30 ₹1,143.50 ₹1,150.00 ₹1,141.30 ₹1,148.50 +0.53% 2,268
09:35 ₹1,149.80 ₹1,152.50 ₹1,146.30 ₹1,149.90 +0.12% 3,267
09:40 ₹1,148.60 ₹1,153.90 ₹1,148.40 ₹1,150.70 +0.07% 1,909
09:45 ₹1,150.70 ₹1,152.20 ₹1,149.50 ₹1,149.80 -0.08% 1,122
09:50 ₹1,148.20 ₹1,149.70 ₹1,145.00 ₹1,146.30 -0.30% 754
09:55 ₹1,146.30 ₹1,147.80 ₹1,145.00 ₹1,147.80 +0.13% 2,669
10:00 ₹1,146.20 ₹1,148.20 ₹1,145.20 ₹1,146.30 -0.13% 621
10:05 ₹1,145.10 ₹1,147.30 ₹1,145.10 ₹1,146.50 +0.02% 1,705
10:10 ₹1,147.20 ₹1,148.20 ₹1,141.70 ₹1,143.10 -0.30% 2,156
10:15 ₹1,143.10 ₹1,149.40 ₹1,143.10 ₹1,147.80 +0.41% 2,878
10:20 ₹1,146.70 ₹1,147.70 ₹1,145.00 ₹1,147.60 -0.02% 445
10:25 ₹1,145.90 ₹1,147.10 ₹1,145.00 ₹1,145.00 -0.23% 373
10:30 ₹1,145.40 ₹1,147.70 ₹1,145.00 ₹1,145.00 +0.00% 1,099
10:35 ₹1,146.00 ₹1,147.80 ₹1,145.00 ₹1,145.10 +0.01% 346
10:40 ₹1,146.10 ₹1,147.00 ₹1,145.00 ₹1,145.00 -0.01% 443
10:45 ₹1,146.10 ₹1,146.30 ₹1,145.00 ₹1,146.20 +0.10% 582
10:50 ₹1,145.60 ₹1,146.10 ₹1,143.90 ₹1,145.10 -0.10% 1,170
10:55 ₹1,145.10 ₹1,146.00 ₹1,145.00 ₹1,145.00 -0.01% 264
11:00 ₹1,145.80 ₹1,145.90 ₹1,145.00 ₹1,145.10 +0.01% 735
11:05 ₹1,145.10 ₹1,147.50 ₹1,145.00 ₹1,147.40 +0.20% 1,686
11:10 ₹1,147.40 ₹1,151.00 ₹1,146.20 ₹1,149.80 +0.21% 6,368
11:15 ₹1,149.20 ₹1,149.80 ₹1,145.70 ₹1,149.10 -0.06% 991
11:20 ₹1,148.20 ₹1,150.00 ₹1,146.00 ₹1,150.00 +0.08% 1,168
11:25 ₹1,148.90 ₹1,149.30 ₹1,146.60 ₹1,148.80 -0.10% 395
11:30 ₹1,149.00 ₹1,150.00 ₹1,148.40 ₹1,150.00 +0.10% 1,067
11:35 ₹1,148.80 ₹1,150.00 ₹1,148.60 ₹1,148.60 -0.12% 91
11:40 ₹1,148.70 ₹1,151.60 ₹1,148.70 ₹1,149.80 +0.10% 750
11:45 ₹1,149.80 ₹1,149.80 ₹1,145.00 ₹1,147.50 -0.20% 537
11:50 ₹1,147.10 ₹1,147.70 ₹1,145.00 ₹1,145.10 -0.21% 444
11:56 ₹1,145.20 ₹1,146.40 ₹1,142.90 ₹1,143.60 -0.13% 962
12:00 ₹1,144.40 ₹1,145.00 ₹1,142.90 ₹1,143.10 -0.04% 719
12:05 ₹1,144.30 ₹1,145.90 ₹1,143.00 ₹1,144.20 +0.10% 563
12:10 ₹1,143.40 ₹1,145.80 ₹1,142.50 ₹1,145.50 +0.11% 540
12:15 ₹1,144.70 ₹1,147.50 ₹1,144.40 ₹1,147.50 +0.17% 694
12:20 ₹1,147.40 ₹1,149.90 ₹1,145.70 ₹1,149.80 +0.20% 1,047
12:25 ₹1,149.80 ₹1,150.00 ₹1,145.30 ₹1,145.30 -0.39% 868
12:30 ₹1,145.50 ₹1,147.70 ₹1,145.50 ₹1,145.70 +0.03% 185
12:35 ₹1,145.60 ₹1,146.50 ₹1,145.00 ₹1,145.00 -0.06% 2,414
12:41 ₹1,146.30 ₹1,148.90 ₹1,145.80 ₹1,148.00 +0.26% 1,823
12:45 ₹1,147.60 ₹1,150.00 ₹1,147.60 ₹1,150.00 +0.17% 693
12:50 ₹1,150.00 ₹1,151.80 ₹1,150.00 ₹1,151.60 +0.14% 429
12:55 ₹1,151.70 ₹1,151.80 ₹1,140.40 ₹1,142.60 -0.78% 11,412
13:00 ₹1,142.10 ₹1,143.20 ₹1,136.00 ₹1,139.80 -0.25% 2,458
13:06 ₹1,138.10 ₹1,140.20 ₹1,137.00 ₹1,137.60 -0.19% 680
13:10 ₹1,137.60 ₹1,137.60 ₹1,136.00 ₹1,137.40 -0.02% 397
13:15 ₹1,137.40 ₹1,140.60 ₹1,134.00 ₹1,140.40 +0.26% 7,935
13:20 ₹1,141.60 ₹1,143.60 ₹1,140.50 ₹1,142.90 +0.22% 1,621
13:25 ₹1,142.10 ₹1,144.30 ₹1,141.60 ₹1,143.50 +0.05% 494
13:31 ₹1,143.80 ₹1,143.80 ₹1,140.30 ₹1,140.30 -0.28% 251
13:35 ₹1,141.50 ₹1,142.30 ₹1,140.10 ₹1,140.10 -0.02% 142
13:41 ₹1,139.50 ₹1,139.80 ₹1,138.80 ₹1,139.80 -0.03% 167
13:45 ₹1,140.00 ₹1,140.20 ₹1,139.90 ₹1,140.20 +0.04% 238
13:50 ₹1,139.30 ₹1,140.30 ₹1,138.80 ₹1,139.40 -0.07% 319
13:55 ₹1,139.40 ₹1,139.90 ₹1,138.10 ₹1,139.90 +0.04% 319
14:00 ₹1,139.90 ₹1,141.90 ₹1,137.60 ₹1,141.90 +0.18% 2,144
14:05 ₹1,143.80 ₹1,144.40 ₹1,140.90 ₹1,144.00 +0.18% 1,341
14:11 ₹1,142.30 ₹1,148.60 ₹1,141.70 ₹1,148.60 +0.40% 1,306
14:18 ₹1,146.90 ₹1,147.60 ₹1,146.10 ₹1,147.60 -0.09% 553
14:20 ₹1,148.80 ₹1,150.60 ₹1,147.00 ₹1,148.80 +0.10% 987
14:25 ₹1,149.00 ₹1,149.60 ₹1,146.30 ₹1,146.30 -0.22% 606
14:30 ₹1,146.70 ₹1,146.70 ₹1,135.70 ₹1,136.40 -0.86% 9,156
14:35 ₹1,136.90 ₹1,137.00 ₹1,135.10 ₹1,135.10 -0.11% 460
14:40 ₹1,134.70 ₹1,134.70 ₹1,131.00 ₹1,131.00 -0.36% 843
14:45 ₹1,131.00 ₹1,133.60 ₹1,131.00 ₹1,132.00 +0.09% 1,777
14:50 ₹1,132.00 ₹1,132.70 ₹1,131.30 ₹1,132.70 +0.06% 92
14:55 ₹1,131.70 ₹1,139.90 ₹1,131.60 ₹1,139.10 +0.57% 4,995
15:00 ₹1,139.10 ₹1,139.80 ₹1,135.00 ₹1,135.00 -0.36% 2,847
15:05 ₹1,136.00 ₹1,136.80 ₹1,135.00 ₹1,136.80 +0.16% 1,568
15:10 ₹1,135.60 ₹1,139.90 ₹1,135.20 ₹1,136.50 -0.03% 2,758
15:15 ₹1,136.40 ₹1,141.00 ₹1,136.40 ₹1,139.30 +0.25% 2,411
15:20 ₹1,139.30 ₹1,140.00 ₹1,137.40 ₹1,138.40 -0.08% 1,562
15:25 ₹1,137.90 ₹1,150.00 ₹1,132.90 ₹1,150.00 +1.02% 2,614